Hot Features
プレミアム
Euronext ESG Biodiversity Screened Eurozone 50 GR (EBSEG)
EU
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 137.87 | 2.96007007811 | 4657.66 | 4830.97 | 4657.66 | 0 | 0 | IX |
| 4 | 252.53 | 5.55866167731 | 4543 | 4830.97 | 4543 | 0 | 0 | IX |
| 12 | 635.32 | 15.2713444754 | 4160.21 | 4830.97 | 4099.97 | 0 | 0 | IX |
| 26 | 440.33 | 10.1104426892 | 4355.2 | 4830.97 | 4029.16 | 0 | 0 | IX |
| 52 | 746.74 | 18.4435349821 | 4048.79 | 4830.97 | 4001.59 | 0 | 0 | IX |
| 156 | 1654.22 | 52.6601959055 | 3141.31 | 4830.97 | 2865.99 | 0 | 0 | IX |
| 260 | 1693.05 | 54.5708594415 | 3102.48 | 4830.97 | 2269.18 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 4795.53 | -25.99 | -0.54 | 4821.4 | 4825.59 | 4794.9799 | 0 |
| 1781800200 | 4821.52 | 24.73 | 0.52 | 4793.22 | 4830.97 | 4785 | 0 |
| 1781713800 | 4796.79 | 31.99 | 0.67 | 4765.15 | 4796.79 | 4756.28 | 0 |
| 1781627400 | 4764.8 | 3.16 | 0.07 | 4765.93 | 4796.32 | 4759.47 | 0 |
| 1781541000 | 4761.64 | 22.48 | 0.47 | 4748.93 | 4823.29 | 4748.93 | 0 |
| 1781281800 | 4739.16 | 89.42 | 1.92 | 4657.66 | 4746.56 | 4657.66 | 0 |
| 1781195400 | 4649.74 | 46.41 | 1.01 | 4605.6 | 4674.22 | 4604.43 | 0 |
| 1781109000 | 4603.33 | -25.96 | -0.56 | 4631.34 | 4648.15 | 4572.41 | 0 |
| 1781022600 | 4629.29 | 0.58 | 0.01 | 4626.63 | 4707.95 | 4626.13 | 0 |
| 1780936200 | 4628.71 | -15.55 | -0.33 | 4609.74 | 4647.52 | 4550.6899 | 0 |
| 1780677000 | 4644.26 | 0 | 0.00 | 4644.26 | 4644.26 | 4644.26 | 0 |
| 1780590600 | 4644.26 | 34.45 | 0.75 | 4610.64 | 4644.26 | 4597.72 | 0 |
| 1780504200 | 4609.81 | -32.36 | -0.70 | 4639.65 | 4647.91 | 4604.42 | 0 |
| 1780417800 | 4642.17 | 62.46 | 1.36 | 4580.31 | 4644.59 | 4580.31 | 0 |
| 1780331400 | 4579.71 | -0.53 | -0.01 | 4581.56 | 4607.6 | 4551.6899 | 0 |
| 1780072200 | 4580.24 | -5.71 | -0.12 | 4587.42 | 4625.9399 | 4580.1899 | 0 |
| 1779985800 | 4585.95 | -19.72 | -0.43 | 4605.05 | 4606.57 | 4562.6899 | 0 |
| 1779899400 | 4605.67 | -0.25 | -0.01 | 4606.65 | 4656.81 | 4592.45 | 0 |
| 1779813000 | 4605.92 | -57.41 | -1.23 | 4658.67 | 4659.55 | 4605.92 | 0 |
| 1779726600 | 4663.33 | 74.44 | 1.62 | 4593.95 | 4671.02 | 4593.95 | 0 |
| 1779467400 | 4588.89 | 55.43 | 1.22 | 4543 | 4600.12 | 4543 | 0 |
| 1779381000 | 4533.46 | 0.58 | 0.01 | 4532.4 | 4564.5 | 4506.7299 | 0 |
| 1779294600 | 4532.88 | 93.76 | 2.11 | 4439.66 | 4547.8 | 4434.47 | 0 |
| 1779208200 | 4439.12 | 11.84 | 0.27 | 4435.2 | 4476.26 | 4429.77 | 0 |
| 1779121800 | 4427.28 | 9.99 | 0.23 | 4410.1 | 4457.16 | 4372.85 | 0 |
| 1778862600 | 4417.29 | -40.72 | -0.91 | 4494.86 | 4494.86 | 4400.78 | 0 |
| 1778776200 | 4458.01 | 0 | 0.00 | 4458.01 | 4458.01 | 4458.01 | 0 |
| 1778689800 | 4458.01 | 0 | 0.00 | 4458.01 | 4458.01 | 4458.01 | 0 |
| 1778603400 | 4458.01 | 0 | 0.00 | 4458.01 | 4458.01 | 4458.01 | 0 |
| 1778517000 | 4458.01 | -13.55 | -0.30 | 4483.93 | 4483.93 | 4441.15 | 0 |
| 1778257800 | 4471.56 | -26.39 | -0.59 | 4495.11 | 4496.2 | 4459.72 | 0 |
| 1778171400 | 4497.95 | -34.3 | -0.76 | 4537.15 | 4565.4799 | 4494.8 | 0 |
| 1778085000 | 4532.25 | 124.18 | 2.82 | 4419.21 | 4560.78 | 4419.21 | 0 |
| 1777998600 | 4408.07 | 72.92 | 1.68 | 4344.32 | 4408.07 | 4337.62 | 0 |
| 1777912200 | 4335.15 | -80.67 | -1.83 | 4421.79 | 4421.79 | 4326.52 | 0 |
| 1777566600 | 4415.82 | 57.08 | 1.31 | 4359.77 | 4415.82 | 4317.7299 | 0 |
| 1777480200 | 4358.74 | -21.73 | -0.50 | 4378.22 | 4388.86 | 4344.89 | 0 |
| 1777393800 | 4380.47 | -39.06 | -0.88 | 4418.7299 | 4422.93 | 4372.25 | 0 |
| 1777307400 | 4419.53 | -43.65 | -0.98 | 4459.74 | 4478.34 | 4416.63 | 0 |
| 1777048200 | 4463.18 | 10.27 | 0.23 | 4442.57 | 4488.54 | 4424.9799 | 0 |
| 1776961800 | 4452.91 | 0 | 0.00 | 4452.91 | 4452.91 | 4452.91 | 0 |
| 1776875400 | 4452.91 | -0.1 | -0.00 | 4460.74 | 4479.02 | 4444.02 | 0 |
| 1776789000 | 4453.01 | -22.67 | -0.51 | 4486.7 | 4509.93 | 4448.71 | 0 |
| 1776702600 | 4475.68 | -41.3 | -0.91 | 4510.4399 | 4510.4399 | 4453.33 | 0 |
| 1776443400 | 4516.9799 | 92.32 | 2.09 | 4425.6899 | 4525.9799 | 4416.88 | 0 |
| 1776357000 | 4424.66 | 0.42 | 0.01 | 4428.1899 | 4454.85 | 4416.65 | 0 |
| 1776270600 | 4424.24 | -37.33 | -0.84 | 4462.18 | 4465.76 | 4416.81 | 0 |
| 1776184200 | 4461.57 | 58.61 | 1.33 | 4403.72 | 4462.05 | 4403.72 | 0 |
| 1776097800 | 4402.96 | -11.73 | -0.27 | 4410.35 | 4410.35 | 4359.27 | 0 |
| 1775838600 | 4414.6899 | 30.43 | 0.69 | 4386.28 | 4441.35 | 4386.28 | 0 |
| 1775752200 | 4384.26 | -14.55 | -0.33 | 4398.03 | 4398.03 | 4348.22 | 0 |
| 1775665800 | 4398.81 | 135.41 | 3.18 | 4199.02 | 4424.16 | 4199.02 | 0 |
| 1775579400 | 4263.4 | 0 | 0.00 | 4263.4 | 4263.4 | 4263.4 | 0 |
| 1775147400 | 4263.4 | 0 | 0.00 | 4263.4 | 4263.4 | 4263.4 | 0 |
| 1775061000 | 4263.4 | 125.71 | 3.04 | 4148.31 | 4265.62 | 4148.31 | 0 |
| 1774974600 | 4137.6899 | 0 | 0.00 | 4137.6899 | 4137.6899 | 4137.6899 | 0 |
| 1774888200 | 4137.6899 | 23.82 | 0.58 | 4114.02 | 4151.96 | 4099.97 | 0 |
| 1774632600 | 4113.87 | -44.69 | -1.07 | 4160.21 | 4164.27 | 4100.85 | 0 |
| 1774546200 | 4158.56 | -70.37 | -1.66 | 4215.79 | 4215.79 | 4155.89 | 0 |
| 1774459800 | 4228.93 | 53.03 | 1.27 | 4184.9399 | 4254.97 | 4184.9399 | 0 |
| 1774373400 | 4175.9 | 12.2 | 0.29 | 4164.1899 | 4193.02 | 4127.29 | 0 |
| 1774287000 | 4163.7 | 47.4 | 1.15 | 4103.74 | 4247.64 | 4029.16 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
